Julius Bär Gruppe AG (VIE:BAER)
Austria · Delayed Price · Currency is EUR 67.52
+0.60 (0.90%)
Last updated: Dec 23, 2025, 8:55 AM CET
Julius Bär Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 67.20 | 67.62 | 67.20 | 67.52 | 67.52 | 0.90% | - |
| Dec 22, 2025 | 66.88 | 67.02 | 66.88 | 66.92 | 66.92 | 0.51% | - |
| Dec 19, 2025 | 66.42 | 66.78 | 66.42 | 66.58 | 66.58 | 1.22% | - |
| Dec 18, 2025 | 64.50 | 65.78 | 64.50 | 65.78 | 65.78 | 1.26% | - |
| Dec 17, 2025 | 64.66 | 64.96 | 64.58 | 64.96 | 64.96 | 1.03% | - |
| Dec 16, 2025 | 64.54 | 64.54 | 64.30 | 64.30 | 64.30 | -1.05% | - |
| Dec 15, 2025 | 64.72 | 65.06 | 64.58 | 64.98 | 64.98 | -0.12% | - |
| Dec 12, 2025 | 65.34 | 65.90 | 65.06 | 65.06 | 65.06 | 0.53% | - |
| Dec 11, 2025 | 62.98 | 64.72 | 62.98 | 64.72 | 64.72 | 2.28% | - |
| Dec 10, 2025 | 63.26 | 63.28 | 63.10 | 63.28 | 63.28 | 0.96% | - |
| Dec 9, 2025 | 62.50 | 62.68 | 62.32 | 62.68 | 62.68 | 1.10% | - |
| Dec 8, 2025 | 61.90 | 62.08 | 61.90 | 62.00 | 62.00 | 0.03% | - |
| Dec 5, 2025 | 61.02 | 62.28 | 61.02 | 61.98 | 61.98 | 1.57% | - |
| Dec 4, 2025 | 60.82 | 61.02 | 60.82 | 61.02 | 61.02 | 0.96% | - |
| Dec 3, 2025 | 61.32 | 61.32 | 60.44 | 60.44 | 60.44 | -1.66% | - |
| Dec 2, 2025 | 61.36 | 61.86 | 61.36 | 61.46 | 61.46 | 0.49% | - |
| Dec 1, 2025 | 60.96 | 61.40 | 60.94 | 61.16 | 61.16 | -0.81% | - |
| Nov 28, 2025 | 62.04 | 62.04 | 61.66 | 61.66 | 61.66 | -0.55% | - |
| Nov 27, 2025 | 61.14 | 62.00 | 61.14 | 62.00 | 62.00 | 1.01% | - |
| Nov 26, 2025 | 61.32 | 61.38 | 61.22 | 61.38 | 61.38 | 0.52% | - |
| Nov 25, 2025 | 60.28 | 61.18 | 60.28 | 61.06 | 61.06 | 2.76% | 614 |
| Nov 24, 2025 | 60.98 | 60.98 | 59.14 | 59.42 | 59.42 | -5.02% | 274 |
| Nov 21, 2025 | 62.22 | 62.56 | 62.22 | 62.56 | 62.56 | 0.13% | - |
| Nov 20, 2025 | 62.76 | 62.76 | 62.20 | 62.48 | 62.48 | 0.97% | - |
| Nov 19, 2025 | 60.82 | 61.88 | 60.82 | 61.88 | 61.88 | 2.62% | - |
| Nov 18, 2025 | 60.96 | 60.96 | 60.14 | 60.30 | 60.30 | -3.33% | 338 |
| Nov 17, 2025 | 63.10 | 63.10 | 62.30 | 62.38 | 62.38 | -0.06% | 169 |
| Nov 14, 2025 | 62.96 | 62.96 | 62.04 | 62.42 | 62.42 | -2.74% | - |
| Nov 13, 2025 | 63.52 | 64.18 | 63.52 | 64.18 | 64.18 | 2.20% | - |
| Nov 12, 2025 | 62.66 | 62.88 | 62.66 | 62.80 | 62.80 | 0.67% | - |
| Nov 11, 2025 | 61.30 | 62.38 | 61.30 | 62.38 | 62.38 | 3.42% | - |
| Nov 10, 2025 | 59.42 | 60.74 | 59.42 | 60.32 | 60.32 | 3.18% | - |
| Nov 7, 2025 | 58.56 | 58.56 | 58.44 | 58.46 | 58.46 | 0.58% | - |
| Nov 6, 2025 | 58.20 | 58.46 | 58.12 | 58.12 | 58.12 | -0.24% | - |
| Nov 5, 2025 | 57.40 | 58.38 | 57.40 | 58.26 | 58.26 | 0.69% | - |
| Nov 4, 2025 | 57.16 | 57.86 | 57.16 | 57.86 | 57.86 | -0.86% | - |
| Nov 3, 2025 | 58.16 | 58.36 | 58.16 | 58.36 | 58.36 | -0.27% | - |
| Oct 31, 2025 | 58.34 | 58.52 | 58.10 | 58.52 | 58.52 | 0.21% | - |
| Oct 30, 2025 | 58.40 | 58.44 | 58.26 | 58.40 | 58.40 | 1.18% | - |
| Oct 29, 2025 | 58.06 | 58.06 | 57.62 | 57.72 | 57.72 | 0.66% | - |
| Oct 28, 2025 | 57.10 | 57.44 | 57.10 | 57.34 | 57.34 | -0.17% | - |
| Oct 27, 2025 | 57.54 | 57.62 | 57.44 | 57.44 | 57.44 | -0.42% | - |
| Oct 24, 2025 | 57.18 | 57.68 | 57.12 | 57.68 | 57.68 | 0.59% | - |